Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1997-10-10 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $19.57 | $19.57 | 152,500 | — | — |
| 2023-12-28 | $19.70 | $19.70 | 79,500 | — | — |
| 2023-12-27 | $19.55 | $19.55 | 76,000 | — | — |
| 2023-12-26 | $19.56 | $19.56 | 109,800 | — | — |
| 2023-12-22 | $19.74 | $19.74 | 155,400 | — | — |
| 2023-12-21 | $19.33 | $19.33 | 166,900 | — | — |
| 2023-12-20 | $19.10 | $19.10 | 167,400 | — | — |
| 2023-12-19 | $18.82 | $18.82 | 99,000 | — | — |
| 2023-12-18 | $18.08 | $18.08 | 89,300 | — | — |
| 2023-12-15 | $17.99 | $17.99 | 188,500 | — | — |
| 2023-12-14 | $18.24 | $18.24 | 129,700 | — | — |
| 2023-12-13 | $17.56 | $17.56 | 87,500 | — | — |
| 2023-12-12 | $17.03 | $17.03 | 44,600 | — | — |
| 2023-12-11 | $17.37 | $17.37 | 62,000 | — | — |
| 2023-12-08 | $16.95 | $16.95 | 53,700 | — | — |
| 2023-12-07 | $16.99 | $16.99 | 63,800 | — | — |
| 2023-12-06 | $16.66 | $16.66 | 54,400 | — | — |
| 2023-12-05 | $16.87 | $16.87 | 67,600 | — | — |
| 2023-12-04 | $16.94 | $16.94 | 61,600 | — | — |
| 2023-12-01 | $16.76 | $16.76 | 95,500 | — | — |
| 2023-11-30 | $16.00 | $16.00 | 114,200 | — | — |
| 2023-11-29 | $16.60 | $16.60 | 105,100 | — | — |
| 2023-11-28 | $16.20 | $16.20 | 50,300 | — | — |
| 2023-11-27 | $16.45 | $16.45 | 72,200 | — | — |
| 2023-11-24 | $16.54 | $16.54 | 36,300 | — | — |
| 2023-11-22 | $16.44 | $16.44 | 45,200 | — | — |
| 2023-11-21 | $16.42 | $16.42 | 62,500 | — | — |
| 2023-11-20 | $16.68 | $16.68 | 64,900 | — | — |
| 2023-11-17 | $16.60 | $16.60 | 145,200 | — | — |
| 2023-11-16 | $16.26 | $16.26 | 75,400 | — | — |
| 2023-11-15 | $16.73 | $16.73 | 102,000 | — | — |
| 2023-11-14 | $17.25 | $17.25 | 95,000 | — | — |
| 2023-11-13 | $16.22 | $16.22 | 57,500 | — | — |
| 2023-11-10 | $16.00 | $16.00 | 79,900 | — | — |
| 2023-11-09 | $15.82 | $15.82 | 109,800 | — | — |
| 2023-11-08 | $16.18 | $16.18 | 75,800 | — | — |
| 2023-11-07 | $16.42 | $16.42 | 138,600 | — | — |
| 2023-11-06 | $16.39 | $16.39 | 144,900 | — | — |
| 2023-11-03 | $16.88 | $16.88 | 152,800 | — | — |
| 2023-11-02 | $16.60 | $16.60 | 365,500 | — | — |
| 2023-11-01 | $16.18 | $16.18 | 95,400 | — | — |
| 2023-10-31 | $16.27 | $16.27 | 119,300 | — | — |
| 2023-10-30 | $16.40 | $16.40 | 120,600 | — | — |
| 2023-10-27 | $16.08 | $16.08 | 111,000 | — | — |
| 2023-10-26 | $16.71 | $16.71 | 67,600 | — | — |
| 2023-10-25 | $16.34 | $16.34 | 94,400 | — | — |
| 2023-10-24 | $16.52 | $16.52 | 89,500 | — | — |
| 2023-10-23 | $16.41 | $16.41 | 93,800 | — | — |
| 2023-10-20 | $16.83 | $16.83 | 103,300 | — | — |
| 2023-10-19 | $16.67 | $16.67 | 68,500 | — | — |
| 2023-10-18 | $17.22 | $17.22 | 90,500 | — | — |
| 2023-10-17 | $17.85 | $17.85 | 115,000 | — | — |
| 2023-10-16 | $17.89 | $17.89 | 56,400 | — | — |
| 2023-10-13 | $17.55 | $17.55 | 76,800 | — | — |
| 2023-10-12 | $18.23 | $18.23 | 55,100 | — | — |
| 2023-10-11 | $18.74 | $18.74 | 67,300 | — | — |
| 2023-10-10 | $18.61 | $18.61 | 96,300 | — | — |
| 2023-10-09 | $18.38 | $18.38 | 52,600 | — | — |
| 2023-10-06 | $18.60 | $18.60 | 111,300 | — | — |
| 2023-10-05 | $18.26 | $18.26 | 117,600 | — | — |
| 2023-10-04 | $18.39 | $18.39 | 91,800 | — | — |
| 2023-10-03 | $18.56 | $18.56 | 102,400 | — | — |
| 2023-10-02 | $19.33 | $19.33 | 72,800 | — | — |
| 2023-09-29 | $20.07 | $20.07 | 71,900 | — | — |
| 2023-09-28 | $20.03 | $20.03 | 64,900 | — | — |
| 2023-09-27 | $19.89 | $19.89 | 79,600 | — | — |
| 2023-09-26 | $19.30 | $19.30 | 93,900 | — | — |
| 2023-09-25 | $19.86 | $19.86 | 43,700 | — | — |
| 2023-09-22 | $19.71 | $19.71 | 67,500 | — | — |
| 2023-09-21 | $19.98 | $19.98 | 72,500 | — | — |
| 2023-09-20 | $19.96 | $19.96 | 138,600 | — | — |
| 2023-09-19 | $19.01 | $19.01 | 62,900 | — | — |
| 2023-09-18 | $18.78 | $18.78 | 76,800 | — | — |
| 2023-09-15 | $18.57 | $18.57 | 191,500 | — | — |
| 2023-09-14 | $19.03 | $19.03 | 54,100 | — | — |
| 2023-09-13 | $18.67 | $18.67 | 46,600 | — | — |
| 2023-09-12 | $19.09 | $19.09 | 47,200 | — | — |
| 2023-09-11 | $19.12 | $19.12 | 57,400 | — | — |
| 2023-09-08 | $19.15 | $19.15 | 73,900 | — | — |
| 2023-09-07 | $19.32 | $19.32 | 77,400 | — | — |
| 2023-09-06 | $19.72 | $19.72 | 47,300 | — | — |
| 2023-09-05 | $19.96 | $19.96 | 55,900 | — | — |
| 2023-09-01 | $21.06 | $21.06 | 73,900 | — | — |
| 2023-08-31 | $20.55 | $20.55 | 96,200 | — | — |
| 2023-08-30 | $20.24 | $20.24 | 54,200 | — | — |
| 2023-08-29 | $19.91 | $19.91 | 81,300 | — | — |
| 2023-08-28 | $20.13 | $20.13 | 46,000 | — | — |
| 2023-08-25 | $20.03 | $20.03 | 82,400 | — | — |
| 2023-08-24 | $20.03 | $20.03 | 74,200 | — | — |
| 2023-08-23 | $21.14 | $21.14 | 80,500 | — | — |
| 2023-08-22 | $20.70 | $20.70 | 59,700 | — | — |
| 2023-08-21 | $21.14 | $21.14 | 70,000 | — | — |
| 2023-08-18 | $21.22 | $21.22 | 60,400 | — | — |
| 2023-08-17 | $21.08 | $21.08 | 92,400 | — | — |
| 2023-08-16 | $21.48 | $21.48 | 136,400 | — | — |
| 2023-08-15 | $22.26 | $22.26 | 79,600 | — | — |
| 2023-08-14 | $22.73 | $22.73 | 97,200 | — | — |
| 2023-08-11 | $22.67 | $22.67 | 86,300 | — | — |
| 2023-08-10 | $23.02 | $23.02 | 127,400 | — | — |
| 2023-08-09 | $23.44 | $23.44 | 113,300 | — | — |
| 2023-08-08 | $23.82 | $23.82 | 91,800 | — | — |
| 2023-08-07 | $24.47 | $24.47 | 140,000 | — | — |
| 2023-08-04 | $23.95 | $23.95 | 249,100 | — | — |
| 2023-08-03 | $23.49 | $23.49 | 306,200 | — | — |
| 2023-08-02 | $20.59 | $20.59 | 76,500 | — | — |
| 2023-08-01 | $20.83 | $20.83 | 63,600 | — | — |
| 2023-07-31 | $20.44 | $20.44 | 173,100 | — | — |
| 2023-07-28 | $19.94 | $19.94 | 77,500 | — | — |
| 2023-07-27 | $19.84 | $19.84 | 98,800 | — | — |
| 2023-07-26 | $19.87 | $19.87 | 64,800 | — | — |
| 2023-07-25 | $19.61 | $19.61 | 77,000 | — | — |
| 2023-07-24 | $19.87 | $19.87 | 79,300 | — | — |
| 2023-07-21 | $19.97 | $19.97 | 93,400 | — | — |
| 2023-07-20 | $19.99 | $19.99 | 113,600 | — | — |
| 2023-07-19 | $19.54 | $19.54 | 107,200 | — | — |
| 2023-07-18 | $19.57 | $19.57 | 145,700 | — | — |
| 2023-07-17 | $19.16 | $19.16 | 78,500 | — | — |
| 2023-07-14 | $19.18 | $19.18 | 84,400 | — | — |
| 2023-07-13 | $19.23 | $19.23 | 117,200 | — | — |
| 2023-07-12 | $19.83 | $19.83 | 154,600 | — | — |
| 2023-07-11 | $19.56 | $19.56 | 128,400 | — | — |
| 2023-07-10 | $18.98 | $18.98 | 86,000 | — | — |
| 2023-07-07 | $18.72 | $18.72 | 137,800 | — | — |
| 2023-07-06 | $18.39 | $18.39 | 112,500 | — | — |
| 2023-07-05 | $18.75 | $18.75 | 153,500 | — | — |
| 2023-07-03 | $18.87 | $18.87 | 44,000 | — | — |
| 2023-06-30 | $18.85 | $18.85 | 122,100 | — | — |
| 2023-06-29 | $18.66 | $18.66 | 165,500 | — | — |
| 2023-06-28 | $17.86 | $17.86 | 114,400 | — | — |
| 2023-06-27 | $17.52 | $17.52 | 105,900 | — | — |
| 2023-06-26 | $17.20 | $17.20 | 91,300 | — | — |
| 2023-06-23 | $17.15 | $17.15 | 178,500 | — | — |
| 2023-06-22 | $17.68 | $17.68 | 73,000 | — | — |
| 2023-06-21 | $18.00 | $18.00 | 125,200 | — | — |
| 2023-06-20 | $17.92 | $17.92 | 120,500 | — | — |
| 2023-06-16 | $17.77 | $17.77 | 131,300 | — | — |
| 2023-06-15 | $18.11 | $18.11 | 92,000 | — | — |
| 2023-06-14 | $17.97 | $17.97 | 59,900 | — | — |
| 2023-06-13 | $18.30 | $18.30 | 84,700 | — | — |
| 2023-06-12 | $18.17 | $18.17 | 60,600 | — | — |
| 2023-06-09 | $18.09 | $18.09 | 66,200 | — | — |
| 2023-06-08 | $18.08 | $18.08 | 69,100 | — | — |
| 2023-06-07 | $18.57 | $18.57 | 170,200 | — | — |
| 2023-06-06 | $17.99 | $17.99 | 114,800 | — | — |
| 2023-06-05 | $17.12 | $17.12 | 133,500 | — | — |
| 2023-06-02 | $17.50 | $17.50 | 111,100 | — | — |
| 2023-06-01 | $16.37 | $16.37 | 108,700 | — | — |
| 2023-05-31 | $16.36 | $16.36 | 196,700 | — | — |
| 2023-05-30 | $16.66 | $16.66 | 123,600 | — | — |
| 2023-05-26 | $16.51 | $16.51 | 62,700 | — | — |
| 2023-05-25 | $16.19 | $16.19 | 85,000 | — | — |
| 2023-05-24 | $16.16 | $16.16 | 142,000 | — | — |
| 2023-05-23 | $16.27 | $16.27 | 133,700 | — | — |
| 2023-05-22 | $16.27 | $16.27 | 100,700 | — | — |
| 2023-05-19 | $15.98 | $15.98 | 76,600 | — | — |
| 2023-05-18 | $16.13 | $16.13 | 92,200 | — | — |
| 2023-05-17 | $15.54 | $15.54 | 166,600 | — | — |
| 2023-05-16 | $14.23 | $14.23 | 81,200 | — | — |
| 2023-05-15 | $14.93 | $14.93 | 130,800 | — | — |
| 2023-05-12 | $15.26 | $15.26 | 140,100 | — | — |
| 2023-05-11 | $15.78 | $15.78 | 152,900 | — | — |
| 2023-05-10 | $16.50 | $16.50 | 131,100 | — | — |
| 2023-05-09 | $16.59 | $16.59 | 135,500 | — | — |
| 2023-05-08 | $16.40 | $16.40 | 161,600 | — | — |
| 2023-05-05 | $16.34 | $16.34 | 207,900 | — | — |
| 2023-05-04 | $16.82 | $16.82 | 381,600 | — | — |
| 2023-05-03 | $19.16 | $19.16 | 336,900 | — | — |
| 2023-05-02 | $18.99 | $18.99 | 158,300 | — | — |
| 2023-05-01 | $18.88 | $18.88 | 111,200 | — | — |
| 2023-04-28 | $18.83 | $18.83 | 144,500 | — | — |
| 2023-04-27 | $18.06 | $18.06 | 169,100 | — | — |
| 2023-04-26 | $17.85 | $17.85 | 119,900 | — | — |
| 2023-04-25 | $18.32 | $18.32 | 103,500 | — | — |
| 2023-04-24 | $18.70 | $18.70 | 413,700 | — | — |
| 2023-04-21 | $18.65 | $18.65 | 243,300 | — | — |
| 2023-04-20 | $18.99 | $18.99 | 172,900 | — | — |
| 2023-04-19 | $18.98 | $18.98 | 318,800 | — | — |
| 2023-04-18 | $18.81 | $18.81 | 131,100 | — | — |
| 2023-04-17 | $18.96 | $18.96 | 243,100 | — | — |
| 2023-04-14 | $18.63 | $18.63 | 161,600 | — | — |
| 2023-04-13 | $18.62 | $18.62 | 159,300 | — | — |
| 2023-04-12 | $18.42 | $18.42 | 102,500 | — | — |
| 2023-04-11 | $18.46 | $18.46 | 140,800 | — | — |
| 2023-04-10 | $18.11 | $18.11 | 95,100 | — | — |
| 2023-04-06 | $17.59 | $17.59 | 104,800 | — | — |
| 2023-04-05 | $17.96 | $17.96 | 108,200 | — | — |
| 2023-04-04 | $17.85 | $17.85 | 126,000 | — | — |
| 2023-04-03 | $18.69 | $18.69 | 111,600 | — | — |
| 2023-03-31 | $18.70 | $18.70 | 145,800 | — | — |
| 2023-03-30 | $18.17 | $18.17 | 108,400 | — | — |
| 2023-03-29 | $18.22 | $18.22 | 114,500 | — | — |
| 2023-03-28 | $18.18 | $18.18 | 127,400 | — | — |
| 2023-03-27 | $17.93 | $17.93 | 160,400 | — | — |
| 2023-03-24 | $17.74 | $17.74 | 157,500 | — | — |
| 2023-03-23 | $17.64 | $17.64 | 136,500 | — | — |
| 2023-03-22 | $17.59 | $17.59 | 158,200 | — | — |
| 2023-03-21 | $17.98 | $17.98 | 177,100 | — | — |
| 2023-03-20 | $17.50 | $17.50 | 186,700 | — | — |
| 2023-03-17 | $17.33 | $17.33 | 502,900 | — | — |
| 2023-03-16 | $17.81 | $17.81 | 269,300 | — | — |
| 2023-03-15 | $17.42 | $17.42 | 175,700 | — | — |
| 2023-03-14 | $17.94 | $17.94 | 221,000 | — | — |
| 2023-03-13 | $17.43 | $17.43 | 115,700 | — | — |
| 2023-03-10 | $18.76 | $18.76 | 137,600 | — | — |
| 2023-03-09 | $19.50 | $19.50 | 322,500 | — | — |
| 2023-03-08 | $19.98 | $19.98 | 125,500 | — | — |
| 2023-03-07 | $19.97 | $19.97 | 144,800 | — | — |
| 2023-03-06 | $20.07 | $20.07 | 189,500 | — | — |
| 2023-03-03 | $20.43 | $20.43 | 334,200 | — | — |
| 2023-03-02 | $21.06 | $21.06 | 235,000 | — | — |
| 2023-03-01 | $23.91 | $23.91 | 83,800 | — | — |
| 2023-02-28 | $23.81 | $23.81 | 113,400 | — | — |
| 2023-02-27 | $23.30 | $23.30 | 70,600 | — | — |
| 2023-02-24 | $23.22 | $23.22 | 79,500 | — | — |
| 2023-02-23 | $23.51 | $23.51 | 95,900 | — | — |
| 2023-02-22 | $23.14 | $23.14 | 72,500 | — | — |
| 2023-02-21 | $23.78 | $23.78 | 74,700 | — | — |
| 2023-02-17 | $23.89 | $23.89 | 66,700 | — | — |
| 2023-02-16 | $24.00 | $24.00 | 59,500 | — | — |
| 2023-02-15 | $23.82 | $23.82 | 65,400 | — | — |
| 2023-02-14 | $23.29 | $23.29 | 130,200 | — | — |
| 2023-02-13 | $23.55 | $23.55 | 43,500 | — | — |
| 2023-02-10 | $23.08 | $23.08 | 158,900 | — | — |
| 2023-02-09 | $22.85 | $22.85 | 80,900 | — | — |
| 2023-02-08 | $23.18 | $23.18 | 54,900 | — | — |
| 2023-02-07 | $23.42 | $23.42 | 89,600 | — | — |
| 2023-02-06 | $23.63 | $23.63 | 86,300 | — | — |
| 2023-02-03 | $23.75 | $23.75 | 147,200 | — | — |
| 2023-02-02 | $22.77 | $22.77 | 120,200 | — | — |
| 2023-02-01 | $22.97 | $22.97 | 142,100 | — | — |
| 2023-01-31 | $24.66 | $24.66 | 111,500 | — | — |
| 2023-01-30 | $24.06 | $24.06 | 50,900 | — | — |
| 2023-01-27 | $24.03 | $24.03 | 44,500 | — | — |
| 2023-01-26 | $23.81 | $23.81 | 49,200 | — | — |
| 2023-01-25 | $23.38 | $23.38 | 41,100 | — | — |
| 2023-01-24 | $23.08 | $23.08 | 38,300 | — | — |
| 2023-01-23 | $22.58 | $22.58 | 35,900 | — | — |
| 2023-01-20 | $22.41 | $22.41 | 67,100 | — | — |
| 2023-01-19 | $22.34 | $22.34 | 81,400 | — | — |
| 2023-01-18 | $22.42 | $22.42 | 53,000 | — | — |
| 2023-01-17 | $22.69 | $22.69 | 46,900 | — | — |
| 2023-01-13 | $23.05 | $23.05 | 155,400 | — | — |
| 2023-01-12 | $23.00 | $23.00 | 52,800 | — | — |
| 2023-01-11 | $22.29 | $22.29 | 58,900 | — | — |
| 2023-01-10 | $21.83 | $21.83 | 76,900 | — | — |
| 2023-01-09 | $21.96 | $21.96 | 51,600 | — | — |
| 2023-01-06 | $22.51 | $22.51 | 96,400 | — | — |
| 2023-01-05 | $21.56 | $21.56 | 83,800 | — | — |
| 2023-01-04 | $21.51 | $21.51 | 92,900 | — | — |
| 2023-01-03 | $22.00 | $22.00 | 84,000 | — | — |